PT Bayu Buana Tbk (IDX:BAYU)
Indonesia · Delayed Price · Currency is IDR 1,075.00
-40.00 (-3.59%)
Jun 3, 2026, 3:46 PM WIB
PT Bayu Buana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,115.00 | 1,115.00 | 1,040.00 | 1,075.00 | - | -3.59% | 201,100 |
| Jun 2, 2026 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,115.00 | -1.33% | 126,600 |
| May 29, 2026 | 1,150.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | -1.74% | 43,000 |
| May 26, 2026 | 1,195.00 | 1,195.00 | 1,100.00 | 1,150.00 | 1,150.00 | -1.71% | 80,200 |
| May 25, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.86% | 50,200 |
| May 22, 2026 | 1,150.00 | 1,200.00 | 1,110.00 | 1,160.00 | 1,160.00 | 0.87% | 104,600 |
| May 21, 2026 | 1,185.00 | 1,185.00 | 1,115.00 | 1,150.00 | 1,150.00 | -3.36% | 322,300 |
| May 20, 2026 | 1,185.00 | 1,245.00 | 1,165.00 | 1,190.00 | 1,190.00 | -4.80% | 645,000 |
| May 19, 2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,250.00 | 1.12% | 1,312,500 |
| May 18, 2026 | 1,345.00 | 1,355.00 | 1,320.00 | 1,335.00 | 1,236.11 | -0.37% | 351,200 |
| May 13, 2026 | 1,325.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,240.74 | 1.52% | 420,600 |
| May 12, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,222.22 | - | 376,000 |
| May 11, 2026 | 1,320.00 | 1,345.00 | 1,315.00 | 1,320.00 | 1,222.22 | - | 42,100 |
| May 8, 2026 | 1,320.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,222.22 | - | 73,700 |
| May 7, 2026 | 1,320.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,222.22 | - | 172,500 |
| May 6, 2026 | 1,315.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,222.22 | 0.38% | 72,200 |
| May 5, 2026 | 1,300.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,217.59 | -0.38% | 57,500 |
| May 4, 2026 | 1,365.00 | 1,365.00 | 1,290.00 | 1,320.00 | 1,222.22 | -3.30% | 361,400 |
| Apr 30, 2026 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,263.89 | -0.73% | 92,800 |
| Apr 29, 2026 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,273.15 | - | 19,400 |
| Apr 28, 2026 | 1,360.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,273.15 | 1.10% | 107,600 |
| Apr 27, 2026 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,259.26 | -0.37% | 68,000 |
| Apr 24, 2026 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,263.89 | -1.09% | 53,200 |
| Apr 23, 2026 | 1,385.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,277.78 | -0.72% | 41,500 |
| Apr 22, 2026 | 1,355.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,287.04 | 2.58% | 115,200 |
| Apr 21, 2026 | 1,390.00 | 1,390.00 | 1,320.00 | 1,355.00 | 1,254.63 | -1.81% | 716,900 |
| Apr 20, 2026 | 1,385.00 | 1,405.00 | 1,345.00 | 1,380.00 | 1,277.78 | - | 537,200 |
| Apr 17, 2026 | 1,365.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,277.78 | 1.10% | 264,500 |
| Apr 16, 2026 | 1,365.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,263.89 | -0.73% | 32,700 |
| Apr 15, 2026 | 1,370.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,273.15 | - | 63,600 |
| Apr 14, 2026 | 1,365.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,273.15 | 1.10% | 84,000 |
| Apr 13, 2026 | 1,360.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,259.26 | -0.73% | 97,500 |
| Apr 10, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,268.52 | - | 31,100 |
| Apr 9, 2026 | 1,355.00 | 1,410.00 | 1,350.00 | 1,370.00 | 1,268.52 | 1.11% | 18,400 |
| Apr 8, 2026 | 1,370.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,254.63 | 0.74% | 46,100 |
| Apr 7, 2026 | 1,370.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,245.37 | - | 25,800 |
| Apr 6, 2026 | 1,345.00 | 1,375.00 | 1,330.00 | 1,345.00 | 1,245.37 | - | 60,100 |
| Apr 2, 2026 | 1,385.00 | 1,395.00 | 1,330.00 | 1,345.00 | 1,245.37 | -1.82% | 64,100 |
| Apr 1, 2026 | 1,405.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,268.52 | -2.14% | 44,400 |
| Mar 31, 2026 | 1,395.00 | 1,400.00 | 1,325.00 | 1,400.00 | 1,296.30 | - | 364,200 |
| Mar 30, 2026 | 1,410.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,296.30 | -0.36% | 38,200 |
| Mar 27, 2026 | 1,380.00 | 1,405.00 | 1,350.00 | 1,405.00 | 1,300.93 | - | 152,500 |
| Mar 26, 2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,405.00 | 1,300.93 | - | 156,300 |
| Mar 25, 2026 | 1,415.00 | 1,415.00 | 1,315.00 | 1,405.00 | 1,300.93 | 0.36% | 245,300 |
| Mar 17, 2026 | 1,375.00 | 1,410.00 | 1,375.00 | 1,400.00 | 1,296.30 | 2.56% | 200,100 |
| Mar 16, 2026 | 1,390.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,263.89 | -2.50% | 373,900 |
| Mar 13, 2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,296.30 | - | 287,100 |
| Mar 12, 2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,296.30 | -0.36% | 38,300 |
| Mar 11, 2026 | 1,400.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,300.93 | 1.44% | 113,800 |
| Mar 10, 2026 | 1,390.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,282.41 | -0.36% | 357,700 |